Equities · Charts
Chart workstation
Candlestick or line, volume and moving averages for any US-listed equity or ETF.
Interactive Pro chart (MACD · RSI · crosshair) →·Total-return analysis →·Issuer cockpit →·Seasonality →
Historical prices
| Date | Open | High | Low | Close | Chg | Volume |
|---|---|---|---|---|---|---|
| 2026-06-19 | 43,300 | 43,550 | 41,100 | 41,900 | -3.23% | 153,996 |
| 2026-06-18 | 44,400 | 44,500 | 43,100 | 43,300 | -2.81% | 69,877 |
| 2026-06-17 | 44,450 | 45,450 | 43,500 | 44,550 | +1.02% | 66,972 |
| 2026-06-16 | 43,850 | 44,450 | 43,250 | 44,100 | +0.11% | 59,921 |
| 2026-06-15 | 44,000 | 44,700 | 43,600 | 44,050 | +2.68% | 76,167 |
| 2026-06-12 | 43,300 | 44,450 | 42,700 | 42,900 | +0.12% | 100,836 |
| 2026-06-11 | 40,600 | 42,850 | 40,000 | 42,850 | +2.88% | 339,693 |
| 2026-06-10 | 41,850 | 42,950 | 40,900 | 41,650 | -2.34% | 76,918 |
| 2026-06-09 | 40,550 | 43,800 | 40,400 | 42,650 | +5.31% | 127,200 |
| 2026-06-08 | 42,250 | 42,700 | 40,100 | 40,500 | -7.43% | 149,036 |
| 2026-06-05 | 46,000 | 46,150 | 43,650 | 43,750 | -4.48% | 114,122 |
| 2026-06-04 | 46,300 | 47,300 | 45,000 | 45,800 | -0.87% | 76,486 |
| 2026-06-02 | 46,400 | 46,800 | 43,600 | 46,200 | -2.33% | 162,175 |
| 2026-06-01 | 47,450 | 48,300 | 46,450 | 47,300 | -0.84% | 117,435 |
| 2026-05-29 | 48,150 | 48,750 | 46,300 | 47,700 | -0.83% | 129,802 |
| 2026-05-28 | 48,950 | 49,200 | 46,800 | 48,100 | -1.74% | 115,981 |
| 2026-05-27 | 50,000 | 50,700 | 48,900 | 48,950 | -2.49% | 105,342 |
| 2026-05-26 | 52,500 | 52,500 | 50,000 | 50,200 | -1.95% | 96,545 |
| 2026-05-22 | 49,200 | 52,300 | 49,200 | 51,200 | +5.79% | 111,744 |
| 2026-05-21 | 47,950 | 49,900 | 47,500 | 48,400 | +2.98% | 143,414 |
| 2026-05-20 | 49,200 | 49,200 | 47,000 | 47,000 | -4.37% | 124,934 |
| 2026-05-19 | 49,500 | 50,900 | 48,200 | 49,150 | -0.61% | 79,381 |
| 2026-05-18 | 50,200 | 50,600 | 48,150 | 49,450 | -2.85% | 101,828 |
| 2026-05-15 | 52,800 | 52,900 | 50,200 | 50,900 | -3.05% | 134,179 |
| 2026-05-14 | 51,600 | 52,600 | 51,200 | 52,500 | +2.34% | 107,442 |
| 2026-05-13 | 54,100 | 54,400 | 51,200 | 51,300 | -2.66% | 114,352 |
| 2026-05-12 | 51,900 | 53,800 | 50,500 | 52,700 | +1.74% | 166,616 |
| 2026-05-11 | 53,300 | 53,300 | 51,700 | 51,800 | -3.54% | 126,469 |
| 2026-05-08 | 55,100 | 55,200 | 53,500 | 53,700 | -2.19% | 104,820 |
| 2026-05-07 | 55,200 | 56,300 | 54,700 | 54,900 | +0.37% | 144,671 |
| 2026-05-06 | 56,000 | 56,100 | 54,000 | 54,700 | -1.62% | 157,166 |
| 2026-05-04 | 56,600 | 56,800 | 55,600 | 55,600 | -0.89% | 86,007 |
| 2026-04-30 | 57,600 | 57,800 | 56,100 | 56,100 | -2.77% | 104,483 |
| 2026-04-29 | 58,100 | 58,300 | 57,400 | 57,700 | -0.35% | 52,618 |
| 2026-04-28 | 58,000 | 58,500 | 57,600 | 57,900 | +0.00% | 86,704 |
| 2026-04-27 | 58,700 | 58,900 | 57,900 | 57,900 | -0.69% | 93,876 |
| 2026-04-24 | 57,300 | 58,800 | 56,900 | 58,300 | +2.64% | 97,145 |
| 2026-04-23 | 58,000 | 58,400 | 56,400 | 56,800 | -1.05% | 79,379 |
| 2026-04-22 | 57,600 | 57,700 | 56,600 | 57,400 | -0.17% | 66,075 |
| 2026-04-21 | 58,600 | 58,600 | 57,400 | 57,500 | -0.52% | 62,618 |
| 2026-04-20 | 58,600 | 58,900 | 57,700 | 57,800 | -1.20% | 75,767 |
| 2026-04-17 | 58,500 | 59,000 | 58,100 | 58,500 | +0.17% | 70,351 |
| 2026-04-16 | 58,700 | 59,000 | 58,300 | 58,400 | +1.04% | 65,141 |
| 2026-04-15 | 57,600 | 58,300 | 57,500 | 57,800 | +2.48% | 73,520 |
| 2026-04-14 | 56,300 | 57,300 | 56,300 | 56,400 | — | 53,315 |